New Zealand markets open in 7 hours 23 minutes

Peabody Energy Corporation (BTU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.98+0.25 (+2.33%)
At close: 04:00PM EST
11.66 +0.68 (+6.19%)
Pre-market: 08:36AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202210.5611.0610.1910.9810.985,973,500
24 Jan 202210.2410.789.8310.7310.736,942,800
21 Jan 202211.1311.2510.5710.7510.756,439,500
20 Jan 202212.3412.4411.2611.3011.306,151,300
19 Jan 202213.2913.4412.4612.4812.484,941,400
18 Jan 202213.6514.1312.8813.1313.136,212,000
14 Jan 202212.5713.4512.3813.4413.447,375,900
13 Jan 202213.0113.5112.3812.4712.475,220,500
12 Jan 202212.3413.2712.1613.2213.226,237,200
11 Jan 202211.3512.1611.1711.9811.984,947,900
10 Jan 202211.4412.1411.0311.3011.304,891,100
07 Jan 202211.4012.0011.3111.3711.373,055,100
06 Jan 202211.6611.7310.8311.3811.383,677,200
05 Jan 202211.3012.1811.2711.4011.405,642,600
04 Jan 202211.6011.7811.1311.2411.244,172,300
03 Jan 202210.4111.8910.4111.3411.346,782,100
31 Dec 202110.1710.289.9010.0710.072,276,400
30 Dec 202110.3910.5310.0210.2310.232,372,800
29 Dec 202110.6910.9810.3210.4210.422,975,800
28 Dec 202110.8810.9410.3010.6910.692,460,100
27 Dec 202110.4610.9110.2410.8710.872,146,600
23 Dec 202111.0911.1810.5610.5810.582,519,900
22 Dec 202110.7311.2310.6010.9110.913,737,100
21 Dec 202110.1711.0910.1510.8310.834,186,300
20 Dec 20219.8810.139.5710.0410.044,035,400
17 Dec 20219.7810.659.6510.1810.1811,359,700
16 Dec 20219.8710.289.639.769.765,672,300
15 Dec 20219.099.658.589.489.485,126,900
14 Dec 20219.109.549.089.129.123,739,600
13 Dec 20219.209.558.969.199.194,845,700
10 Dec 20219.669.859.099.369.363,325,600
09 Dec 202110.0210.029.379.639.633,409,800
08 Dec 20219.8310.449.8310.0210.025,135,400
07 Dec 20219.9110.119.579.789.784,396,900
06 Dec 20219.859.859.029.669.666,090,800
03 Dec 202110.1210.509.8710.0310.035,568,400
02 Dec 20219.5010.069.4810.0110.013,455,000
01 Dec 202110.2710.299.429.489.484,314,000
30 Nov 202110.4410.579.379.969.967,399,100
29 Nov 202111.0511.1410.3910.6410.643,669,200
26 Nov 202110.9010.9010.0710.5010.504,087,900
24 Nov 202111.4012.1711.4011.6611.665,229,200
23 Nov 202110.9511.9310.9111.5711.577,760,700
22 Nov 202110.0811.0510.0010.6310.635,274,800
19 Nov 202110.0010.199.799.879.874,100,100
18 Nov 202110.2410.299.6710.1910.195,066,500
17 Nov 202110.3910.7910.2510.3410.342,963,900
16 Nov 202110.7211.0310.2210.5310.534,956,400
15 Nov 202111.2211.5510.4010.6110.616,824,200
12 Nov 202111.1411.7811.1111.5611.563,509,800
11 Nov 202111.0511.6410.8711.5511.553,855,800
10 Nov 202111.7011.8210.7910.9310.935,258,800
09 Nov 202112.3312.3411.1511.8111.815,185,700
08 Nov 202111.7112.6211.7112.2512.254,725,000
05 Nov 202111.3011.8511.0511.6411.644,787,600
04 Nov 202112.1612.3011.2011.2911.294,997,500
03 Nov 202111.6812.5711.6812.1012.106,214,200
02 Nov 202112.0012.0110.9611.5111.516,302,500
01 Nov 202112.0812.6311.8312.1212.125,642,800
29 Oct 202112.4512.5211.2911.8911.897,496,800
28 Oct 202112.1113.1811.7112.0212.0211,626,900
27 Oct 202113.3213.6512.7613.0513.058,009,600
26 Oct 202113.8114.2013.2713.8113.816,481,300
25 Oct 202114.3614.7113.8113.9913.995,379,800
22 Oct 202113.7814.6513.5714.1514.157,315,500
21 Oct 202114.1014.7813.5514.0114.019,394,100
20 Oct 202115.7315.8213.9614.4914.4919,259,300
19 Oct 202119.0019.1615.8515.9015.9022,452,200
18 Oct 202116.1519.7216.1319.6619.6622,257,000
15 Oct 202115.9316.7415.6215.9615.965,875,800
14 Oct 202116.7717.3815.5115.6715.677,379,000
13 Oct 202116.5116.5515.6216.4516.453,873,200
12 Oct 202116.7817.0015.9416.5216.524,986,600
11 Oct 202117.0017.9016.1116.6916.698,257,200
08 Oct 202116.4416.9415.7816.0516.055,044,800
07 Oct 202116.3016.9315.4616.4516.456,806,000
06 Oct 202116.6317.0015.5816.6616.669,211,100
05 Oct 202117.9818.4217.1217.4917.4911,682,900
04 Oct 202116.7418.1016.5117.0317.0318,132,300
01 Oct 202114.9615.9314.7115.6515.659,548,000
30 Sep 202113.3814.8813.2814.7914.7910,201,500
29 Sep 202113.9214.0312.5613.2313.238,671,900
28 Sep 202114.3314.5013.3613.9113.917,974,900
27 Sep 202113.2214.5013.1714.1114.119,460,600
24 Sep 202113.2313.4312.7912.9712.976,233,200
23 Sep 202114.1014.3513.2113.4513.457,190,100
22 Sep 202114.6015.1413.9814.0314.037,030,500
21 Sep 202114.4714.4813.3313.9813.985,490,600
20 Sep 202113.6614.6813.5714.2014.206,841,900
17 Sep 202115.2215.5914.6514.7214.729,138,800
16 Sep 202116.7916.8915.4615.5515.556,673,700
15 Sep 202117.9018.8016.5816.9116.917,934,100
14 Sep 202117.5518.5117.1217.7617.763,703,900
13 Sep 202119.2919.4417.2917.5317.536,323,400
10 Sep 202119.0319.8318.8518.9718.974,178,000
09 Sep 202118.5119.2618.2618.8118.813,634,900
08 Sep 202118.7119.2618.1318.4818.484,740,200
07 Sep 202117.7418.9317.6518.7318.735,348,700
03 Sep 202117.4317.9717.0217.5417.543,695,100
02 Sep 202117.5018.2816.4717.1117.117,903,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...